| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 220.00 | 222.00 | 216.00 | 222.00 | 1,018,000 | 0 |
| 29-Dec-2022 | 224.00 | 224.00 | 216.00 | 222.00 | 1,057,300 | 0 |
| 28-Dec-2022 | 222.00 | 222.00 | 220.00 | 222.00 | 1,032,200 | 0 |
| 27-Dec-2022 | 218.00 | 222.00 | 214.00 | 222.00 | 1,012,300 | 0 |
| 26-Dec-2022 | 222.00 | 224.00 | 216.00 | 216.00 | 1,002,700 | 0 |
| 23-Dec-2022 | 224.00 | 224.00 | 222.00 | 222.00 | 1,005,000 | 0 |
| 22-Dec-2022 | 224.00 | 224.00 | 220.00 | 222.00 | 1,021,300 | 0 |
| 21-Dec-2022 | 224.00 | 224.00 | 214.00 | 224.00 | 1,000,900 | 0 |
| 20-Dec-2022 | 224.00 | 224.00 | 222.00 | 224.00 | 1,044,000 | 0 |
| 19-Dec-2022 | 226.00 | 226.00 | 220.00 | 224.00 | 1,025,100 | 0 |
| 16-Dec-2022 | 224.00 | 230.00 | 214.00 | 224.00 | 1,052,200 | 0 |
| 15-Dec-2022 | 224.00 | 226.00 | 222.00 | 224.00 | 1,024,600 | 0 |
| 14-Dec-2022 | 222.00 | 224.00 | 212.00 | 224.00 | 1,041,600 | 0 |
| 13-Dec-2022 | 206.00 | 220.00 | 204.00 | 214.00 | 1,357,900 | 0 |
| 12-Dec-2022 | 204.00 | 206.00 | 200.00 | 204.00 | 1,001,200 | 0 |
| 09-Dec-2022 | 206.00 | 208.00 | 204.00 | 204.00 | 1,000,700 | 0 |
| 08-Dec-2022 | 208.00 | 208.00 | 204.00 | 208.00 | 1,009,600 | 0 |
| 07-Dec-2022 | 210.00 | 210.00 | 206.00 | 208.00 | 1,031,800 | 0 |
| 06-Dec-2022 | 200.00 | 210.00 | 200.00 | 208.00 | 1,031,300 | 0 |
| 05-Dec-2022 | 200.00 | 200.00 | 199.00 | 202.00 | 1,000,200 | 0 |
| 02-Dec-2022 | 204.00 | 204.00 | 199.00 | 200.00 | 1,004,000 | 0 |
| 01-Dec-2022 | 206.00 | 208.00 | 200.00 | 204.00 | 1,002,800 | 0 |
| 30-Nov-2022 | 200.00 | 208.00 | 200.00 | 204.00 | 1,027,400 | 0 |
| 29-Nov-2022 | 204.00 | 204.00 | 200.00 | 202.00 | 1,012,700 | 0 |
| 28-Nov-2022 | 208.00 | 208.00 | 202.00 | 204.00 | 1,036,600 | 0 |
| 25-Nov-2022 | 206.00 | 210.00 | 202.00 | 208.00 | 1,008,900 | 0 |
| 24-Nov-2022 | 206.00 | 206.00 | 202.00 | 206.00 | 1,003,700 | 0 |
| 23-Nov-2022 | 208.00 | 208.00 | 206.00 | 206.00 | 1,001,300 | 0 |
| 22-Nov-2022 | 210.00 | 216.00 | 200.00 | 208.00 | 1,003,000 | 0 |
| 21-Nov-2022 | 206.00 | 210.00 | 206.00 | 208.00 | 1,000,000 | 0 |
| 18-Nov-2022 | 193.00 | 214.00 | 193.00 | 206.00 | 1,013,200 | 0 |
| 17-Nov-2022 | 204.00 | 206.00 | 202.00 | 204.00 | 1,020,100 | 0 |
| 16-Nov-2022 | 202.00 | 202.00 | 200.00 | 202.00 | 1,011,300 | 0 |
| 15-Nov-2022 | 206.00 | 206.00 | 197.00 | 202.00 | 1,057,600 | 0 |
| 14-Nov-2022 | 224.00 | 224.00 | 208.00 | 208.00 | 1,006,000 | 0 |
| 11-Nov-2022 | 206.00 | 218.00 | 206.00 | 216.00 | 1,029,000 | 0 |
| 10-Nov-2022 | 208.00 | 210.00 | 206.00 | 206.00 | 1,000,200 | 0 |
| 09-Nov-2022 | 202.00 | 210.00 | 198.00 | 210.00 | 1,003,000 | 0 |
| 08-Nov-2022 | 200.00 | 204.00 | 198.00 | 204.00 | 1,018,800 | 0 |
| 07-Nov-2022 | 206.00 | 206.00 | 200.00 | 200.00 | 1,008,200 | 0 |
| 04-Nov-2022 | 206.00 | 210.00 | 206.00 | 206.00 | 1,000,500 | 0 |
| 03-Nov-2022 | 204.00 | 208.00 | 202.00 | 208.00 | 1,014,900 | 0 |
| 02-Nov-2022 | 204.00 | 208.00 | 198.00 | 206.00 | 1,019,700 | 0 |
| 01-Nov-2022 | 210.00 | 216.00 | 198.00 | 200.00 | 1,049,200 | 0 |
| 31-Oct-2022 | 214.00 | 214.00 | 204.00 | 212.00 | 1,071,500 | 0 |
| 28-Oct-2022 | 212.00 | 212.00 | 210.00 | 212.00 | 1,206,200 | 0 |
| 27-Oct-2022 | 204.00 | 214.00 | 202.00 | 210.00 | 1,427,500 | 0 |
| 26-Oct-2022 | 204.00 | 212.00 | 199.00 | 208.00 | 1,003,700 | 0 |
| 25-Oct-2022 | 204.00 | 218.00 | 199.00 | 206.00 | 1,022,400 | 0 |
| 24-Oct-2022 | 208.00 | 208.00 | 197.00 | 206.00 | 1,138,000 | 0 |
| 21-Oct-2022 | 190.00 | 208.00 | 182.00 | 208.00 | 1,871,200 | 0 |
| 20-Oct-2022 | 197.00 | 199.00 | 190.00 | 190.00 | 1,122,100 | 0 |
| 19-Oct-2022 | 199.00 | 202.00 | 192.00 | 194.00 | 1,163,500 | 0 |
| 18-Oct-2022 | 200.00 | 200.00 | 190.00 | 198.00 | 1,100,800 | 0 |
| 17-Oct-2022 | 202.00 | 202.00 | 191.00 | 200.00 | 1,738,700 | 0 |
| 14-Oct-2022 | 180.00 | 198.00 | 176.00 | 198.00 | 1,157,800 | 0 |
| 13-Oct-2022 | 186.00 | 190.00 | 176.00 | 180.00 | 1,100,000 | 0 |
| 12-Oct-2022 | 191.00 | 193.00 | 185.00 | 186.00 | 1,056,800 | 0 |
| 11-Oct-2022 | 191.00 | 193.00 | 189.00 | 192.00 | 1,045,900 | 0 |
| 10-Oct-2022 | 191.00 | 193.00 | 189.00 | 191.00 | 1,198,200 | 0 |
| 07-Oct-2022 | 184.00 | 193.00 | 175.00 | 192.00 | 1,195,700 | 0 |
| 06-Oct-2022 | 196.00 | 200.00 | 184.00 | 184.00 | 1,095,000 | 0 |
| 05-Oct-2022 | 199.00 | 200.00 | 196.00 | 196.00 | 1,058,400 | 0 |
| 04-Oct-2022 | 210.00 | 210.00 | 196.00 | 196.00 | 1,114,300 | 0 |
| 03-Oct-2022 | 224.00 | 226.00 | 210.00 | 210.00 | 909,300 | 0 |
| 30-Sep-2022 | 222.00 | 226.00 | 212.00 | 224.00 | 1,121,300 | 0 |
| 29-Sep-2022 | 224.00 | 224.00 | 216.00 | 222.00 | 1,069,000 | 0 |
| 28-Sep-2022 | 222.00 | 224.00 | 216.00 | 224.00 | 1,061,000 | 0 |
| 27-Sep-2022 | 222.00 | 226.00 | 216.00 | 224.00 | 1,037,600 | 0 |
| 26-Sep-2022 | 224.00 | 226.00 | 212.00 | 224.00 | 1,040,000 | 0 |
| 23-Sep-2022 | 220.00 | 222.00 | 208.00 | 222.00 | 1,037,100 | 0 |
| 22-Sep-2022 | 218.00 | 224.00 | 212.00 | 218.00 | 1,030,100 | 0 |
| 21-Sep-2022 | 222.00 | 222.00 | 214.00 | 220.00 | 1,107,300 | 0 |
| 20-Sep-2022 | 218.00 | 224.00 | 212.00 | 220.00 | 1,005,700 | 0 |
| 19-Sep-2022 | 220.00 | 228.00 | 214.00 | 222.00 | 1,012,000 | 0 |
| 16-Sep-2022 | 236.00 | 236.00 | 218.00 | 218.00 | 1,219,100 | 0 |
| 15-Sep-2022 | 234.00 | 234.00 | 222.00 | 234.00 | 270,900 | 0 |
| 14-Sep-2022 | 194.00 | 214.00 | 193.00 | 214.00 | 791,100 | 0 |
| 13-Sep-2022 | 195.00 | 195.00 | 192.00 | 195.00 | 1,006,900 | 0 |
| 12-Sep-2022 | 199.00 | 199.00 | 192.00 | 196.00 | 1,001,300 | 0 |
| 09-Sep-2022 | 200.00 | 200.00 | 197.00 | 199.00 | 1,012,700 | 0 |
| 08-Sep-2022 | 198.00 | 199.00 | 196.00 | 198.00 | 1,000,200 | 0 |
| 07-Sep-2022 | 200.00 | 200.00 | 191.00 | 198.00 | 1,000,500 | 0 |
| 06-Sep-2022 | 200.00 | 202.00 | 198.00 | 198.00 | 1,005,400 | 0 |
| 05-Sep-2022 | 196.00 | 199.00 | 191.00 | 198.00 | 1,138,000 | 0 |
| 02-Sep-2022 | 196.00 | 196.00 | 192.00 | 196.00 | 1,059,900 | 0 |
| 01-Sep-2022 | 196.00 | 200.00 | 194.00 | 196.00 | 1,085,200 | 0 |
| 31-Aug-2022 | 208.00 | 208.00 | 193.00 | 196.00 | 1,056,600 | 0 |
| 30-Aug-2022 | 210.00 | 210.00 | 195.00 | 199.00 | 1,115,600 | 0 |
| 29-Aug-2022 | 200.00 | 200.00 | 198.00 | 200.00 | 1,035,100 | 0 |
| 26-Aug-2022 | 208.00 | 208.00 | 200.00 | 202.00 | 1,160,600 | 0 |
| 25-Aug-2022 | 204.00 | 208.00 | 200.00 | 208.00 | 1,334,100 | 0 |
| 24-Aug-2022 | 208.00 | 208.00 | 202.00 | 206.00 | 1,056,300 | 0 |
| 23-Aug-2022 | 208.00 | 208.00 | 195.00 | 204.00 | 1,047,500 | 0 |
| 22-Aug-2022 | 202.00 | 206.00 | 200.00 | 204.00 | 1,002,800 | 0 |
| 19-Aug-2022 | 200.00 | 208.00 | 200.00 | 202.00 | 1,038,300 | 0 |
| 18-Aug-2022 | 208.00 | 208.00 | 202.00 | 204.00 | 1,040,500 | 0 |
| 16-Aug-2022 | 206.00 | 210.00 | 195.00 | 206.00 | 1,074,500 | 0 |
| 15-Aug-2022 | 208.00 | 208.00 | 204.00 | 206.00 | 1,079,800 | 0 |
| 12-Aug-2022 | 202.00 | 210.00 | 202.00 | 208.00 | 1,012,500 | 0 |